CLEVELAND BIOLABS (NQ: CBLI)
0.4412 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2014 0.4400 0.4600 0.4400 0.4412 34,161 -0.01(-3.05%)
Jul 29, 2014 0.4310 0.4595 0.4300 0.4551 191,293 +0.03(+5.84%)
Jul 28, 2014 0.4600 0.4600 0.4200 0.4300 195,891 -0.02(-4.55%)
Jul 25, 2014 0.4600 0.4700 0.4400 0.4505 163,119 -0.02(-3.92%)
Jul 24, 2014 0.4793 0.4800 0.4312 0.4689 325,063 -0.00(-0.64%)
Jul 23, 2014 0.4800 0.4894 0.4610 0.4719 594,850 -0.00(-0.23%)
Jul 22, 2014 0.4700 0.4897 0.4651 0.4730 132,946 +0.01(+2.31%)
Jul 21, 2014 0.4600 0.4700 0.4503 0.4623 36,211 +0.00(+0.50%)
Jul 18, 2014 0.4600 0.4800 0.4600 0.4600 132,226 -0.01(-2.87%)
Jul 17, 2014 0.4700 0.4999 0.4600 0.4736 145,833 -0.01(-1.33%)
Jul 16, 2014 0.4851 0.5000 0.4700 0.4800 266,381 -0.01(-2.02%)
Jul 15, 2014 0.4950 0.5000 0.4800 0.4899 160,732 -0.01(-2.02%)
Jul 14, 2014 0.4900 0.5200 0.4800 0.5000 427,020 +0.00(+0.40%)
Jul 11, 2014 0.5000 0.5000 0.4800 0.4980 195,706 -0.00(-0.40%)
Jul 10, 2014 0.5100 0.5100 0.4700 0.5000 133,817 -0.01(-1.38%)
Jul 09, 2014 0.5000 0.5070 0.4721 0.5070 173,129 +0.01(+2.94%)
Jul 08, 2014 0.5000 0.5100 0.4900 0.4925 128,173 -0.02(-3.41%)
Jul 07, 2014 0.4970 0.5099 0.4851 0.5099 109,119 +0.01(+2.60%)
Jul 03, 2014 0.4970 0.4970 0.4970 0 +0.02(+5.01%)
Jul 02, 2014 0.4700 0.4901 0.4700 0.4733 651,512 -0.02(-3.41%)
Jul 01, 2014 0.4800 0.4999 0.4700 0.4900 76,765 +0.01(+1.98%)
Jun 30, 2014 0.5100 0.5300 0.4600 0.4805 323,141 +0.02(+4.46%)
Jun 27, 2014 0.5115 0.5200 0.4600 0.4600 360,472 -0.06(-11.54%)
Jun 26, 2014 0.5200 0.5200 0.5050 0.5200 19,414 +0.00(+0.00%)
Jun 25, 2014 0.5120 0.5390 0.5050 0.5200 53,775 +0.00(+0.00%)
Jun 24, 2014 0.5321 0.5400 0.5099 0.5200 182,246 -0.02(-2.82%)
Jun 23, 2014 0.5400 0.5400 0.5233 0.5351 46,551 +0.01(+0.96%)
Jun 20, 2014 0.5395 0.5398 0.5123 0.5300 142,876 +0.00(+0.00%)
Jun 19, 2014 0.5200 0.5400 0.5000 0.5300 124,594 +0.00(+0.00%)
Jun 18, 2014 0.5400 0.5400 0.5224 0.5300 104,028 +0.00(+0.00%)
Jun 17, 2014 0.5200 0.5307 0.5017 0.5300 117,918 +0.01(+1.92%)
Jun 16, 2014 0.5300 0.5302 0.5000 0.5200 189,996 -0.01(-2.71%)
Jun 13, 2014 0.5300 0.5400 0.5101 0.5345 92,563 +0.01(+2.79%)
Jun 12, 2014 0.5109 0.5300 0.5000 0.5200 337,801 +0.03(+6.12%)
Jun 11, 2014 0.4800 0.5270 0.4800 0.4900 543,594 -0.00(-0.04%)
Jun 10, 2014 0.4900 0.5000 0.4840 0.4902 321,419 +0.02(+4.05%)
Jun 06, 2014 0.4900 0.4962 0.4550 0.4711 395,337 -0.03(-5.06%)
Jun 05, 2014 0.5200 0.5359 0.4900 0.4962 1,280,531 -0.02(-4.58%)
Jun 04, 2014 0.5694 0.5694 0.5200 0.5200 182,905 -0.04(-7.14%)
Jun 03, 2014 0.5700 0.5700 0.5302 0.5600 171,818 +0.01(+1.80%)
Jun 02, 2014 0.5700 0.5701 0.5410 0.5501 169,964 -0.03(-5.16%)
May 30, 2014 0.5900 0.6000 0.5640 0.5800 106,079 +0.00(+0.00%)
May 29, 2014 0.5800 0.5897 0.5700 0.5800 182,928 +0.01(+1.26%)
May 28, 2014 0.5800 0.6200 0.5670 0.5728 524,013 -0.02(-3.05%)
May 27, 2014 0.5800 0.6000 0.5601 0.5908 344,327 +0.02(+3.29%)
May 23, 2014 0.5720 0.5720 0.5720 0 +0.00(+0.70%)
May 22, 2014 0.5450 0.5829 0.5410 0.5680 78,651 +0.01(+2.16%)
May 21, 2014 0.5600 0.5970 0.5480 0.5560 162,857 -0.01(-1.68%)
May 20, 2014 0.5600 0.5880 0.5448 0.5655 110,686 +0.01(+2.65%)
May 19, 2014 0.5600 0.5790 0.5500 0.5509 141,036 -0.01(-1.99%)
May 16, 2014 0.5700 0.5889 0.5501 0.5621 259,137 -0.04(-6.32%)
May 15, 2014 0.5600 0.6178 0.5318 0.6000 593,507 +0.05(+9.03%)
May 14, 2014 0.5550 0.5600 0.5452 0.5503 155,737 +0.01(+0.95%)
May 13, 2014 0.5460 0.5550 0.5301 0.5451 200,770 -0.01(-1.78%)
May 12, 2014 0.5700 0.5900 0.5460 0.5550 160,416 -0.01(-0.89%)
May 09, 2014 0.5602 0.6000 0.5500 0.5600 171,030 +0.00(+0.00%)
May 08, 2014 0.5600 0.6000 0.5600 0.5600 66,735 -0.00(-0.02%)
May 07, 2014 0.5800 0.6099 0.5500 0.5601 155,219 -0.02(-3.43%)
May 06, 2014 0.6100 0.6102 0.5800 0.5800 111,696 -0.03(-5.66%)
May 05, 2014 0.6000 0.6200 0.6000 0.6148 71,592 +0.01(+2.47%)
May 02, 2014 0.6200 0.6200 0.5825 0.6000 275,417 -0.01(-2.28%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here